Options Chain for AIR PRODS & CHEMS INC COM (APD) - $290.63 as of 9/18/2025 11:58:39 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 154.80 | 157.80 | 156.30 | % | 1.16 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 140.00 | 149.40 | 152.80 | 151.10 | % | 1.08 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 145.00 | 144.80 | 147.40 | 146.10 | % | 1.01 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 150.00 | 139.90 | 142.40 | 141.15 | % | 0.94 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 155.00 | 134.90 | 137.60 | 136.25 | % | 0.88 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 160.00 | 129.70 | 132.80 | 131.25 | % | 0.82 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 165.00 | 124.70 | 127.40 | 126.05 | % | 0.76 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 170.00 | 119.70 | 122.50 | 121.10 | % | 0.71 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 175.00 | 114.70 | 117.80 | 116.25 | % | 0.66 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 180.00 | 110.30 | 112.80 | 111.55 | % | 0.62 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 185.00 | 104.70 | 107.80 | 106.25 | % | 0.57 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 190.00 | 100.10 | 102.60 | 101.35 | % | 0.53 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 195.00 | 94.80 | 97.80 | 96.30 | % | 0.49 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 200.00 | 89.90 | 92.80 | 91.35 | 83.11 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/18/2025 9:58:54 AM EST |
| 210.00 | 80.20 | 82.60 | 81.40 | % | 0.39 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 220.00 | 70.30 | 72.80 | 71.55 | 59.50 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.90 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 9/18/2025 9:58:54 AM EST |
| 230.00 | 60.10 | 62.70 | 61.40 | 69.68 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/18/2025 9:58:54 AM EST |
| 240.00 | 49.80 | 52.80 | 51.30 | 46.78 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/18/2025 9:58:54 AM EST |
| 250.00 | 40.20 | 42.80 | 41.50 | 39.39 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:58:54 AM EST |
| 260.00 | 29.80 | 32.80 | 31.30 | 41.56 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/18/2025 9:58:54 AM EST |
| 270.00 | 19.80 | 22.80 | 21.30 | 18.92 | 0.00 | 0.00% | 0.08 | 0 | 74 | 1.05 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 280.00 | 9.50 | 11.90 | 10.70 | 10.65 | 0.00 | 0.00% | 0.04 | 0 | 452 | 0.64 | 0.92 | 0.02 | -0.27 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 290.00 | 2.05 | 2.50 | 2.28 | 2.30 | +0.05 | +2.23% | 0.01 | 6 | 491 | 0.32 | 0.45 | 0.08 | -0.75 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.86 | 0.01 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 310.00 | 0.05 | 0.30 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,323 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 772 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:54 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.24 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:54 AM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/18/2025 9:58:54 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:58:54 AM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.02 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:54 AM EST |
| 380.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.89 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:54 AM EST |
| 390.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.10 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:54 AM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:54 AM EST |
| 410.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.46 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/18/2025 9:58:54 AM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/18/2025 9:58:54 AM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/18/2025 9:58:54 AM EST |
| 440.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/18/2025 9:58:54 AM EST |
| 450.00 | 0.00 | 1.10 | 0.55 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/18/2025 9:58:54 AM EST |
| 460.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 470.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/18/2025 9:58:54 AM EST |
| 480.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/18/2025 9:58:54 AM EST |
| 490.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/18/2025 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.25 | 0.63 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/18/2025 9:58:54 AM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 9:58:54 AM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 9:58:54 AM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 9/18/2025 9:58:54 AM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/18/2025 9:58:54 AM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:58:54 AM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/18/2025 9:58:54 AM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/18/2025 9:58:54 AM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.14 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/18/2025 9:58:54 AM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.98 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:54 AM EST |
| 210.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:54 AM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:54 AM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:54 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 382 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 280.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.34 | -0.08 | 0.02 | -0.27 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 290.00 | 1.25 | 1.65 | 1.45 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.28 | -0.55 | 0.08 | -0.75 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 300.00 | 7.70 | 10.40 | 9.05 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.81 | -0.99 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 310.00 | 17.70 | 20.00 | 18.85 | 49.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.04 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/18/2025 9:58:54 AM EST |
| 320.00 | 27.60 | 30.30 | 28.95 | 31.12 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:54 AM EST |
| 330.00 | 37.70 | 40.30 | 39.00 | 36.19 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.83 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:54 AM EST |
| 340.00 | 47.50 | 50.30 | 48.90 | 48.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 9:58:54 AM EST |
| 350.00 | 57.50 | 60.30 | 58.90 | 56.21 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:54 AM EST |
| 360.00 | 67.60 | 70.30 | 68.95 | % | 0.19 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 370.00 | 77.60 | 80.30 | 78.95 | % | 0.21 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 380.00 | 87.60 | 90.30 | 88.95 | % | 0.23 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 390.00 | 97.20 | 100.30 | 98.75 | % | 0.25 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 400.00 | 107.20 | 110.30 | 108.75 | % | 0.27 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 410.00 | 117.20 | 120.30 | 118.75 | % | 0.29 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 420.00 | 127.20 | 130.30 | 128.75 | % | 0.31 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 430.00 | 137.20 | 140.30 | 138.75 | % | 0.32 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 440.00 | 147.20 | 150.30 | 148.75 | % | 0.34 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 450.00 | 157.60 | 160.30 | 158.95 | % | 0.35 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 460.00 | 167.60 | 170.30 | 168.95 | % | 0.37 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 470.00 | 177.60 | 180.30 | 178.95 | % | 0.38 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 480.00 | 187.60 | 190.30 | 188.95 | % | 0.39 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 490.00 | 197.20 | 200.30 | 198.75 | % | 0.41 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST |